| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 8.50 | 8.39 | -0.09 | -1.06% | 8.35 | 8.59 | 56774 | 4795.64 | 1.29% |
| 2025-10-30 | 8.35 | 8.48 | 0.13 | 1.56% | 8.34 | 8.52 | 49781 | 4207.17 | 1.13% |
| 2025-10-29 | 8.35 | 8.35 | 0.06 | 0.72% | 8.28 | 8.44 | 28069 | 2340.91 | 0.64% |
| 2025-10-28 | 8.26 | 8.29 | 0.04 | 0.48% | 8.22 | 8.36 | 28216 | 2342.89 | 0.64% |
| 2025-10-27 | 8.24 | 8.25 | -0.06 | -0.72% | 8.24 | 8.34 | 20517 | 1699.26 | 0.47% |
| 2025-10-24 | 8.29 | 8.31 | 0.01 | 0.12% | 8.28 | 8.40 | 28351 | 2361.64 | 0.65% |
| 2025-10-23 | 8.28 | 8.30 | 0.02 | 0.24% | 8.21 | 8.30 | 17070 | 1409.23 | 0.39% |
| 2025-10-22 | 8.31 | 8.28 | -0.02 | -0.24% | 8.26 | 8.34 | 20246 | 1678.19 | 0.46% |
| 2025-10-21 | 7.98 | 8.30 | 0.31 | 3.88% | 7.96 | 8.33 | 48210 | 3931.53 | 1.10% |
| 2025-10-20 | 7.89 | 7.99 | 0.12 | 1.52% | 7.88 | 8.01 | 21428 | 1703.78 | 0.49% |
| 2025-10-17 | 8.07 | 7.87 | -0.20 | -2.48% | 7.87 | 8.07 | 34997 | 2793.12 | 0.80% |
| 2025-10-16 | 8.10 | 8.07 | -0.02 | -0.25% | 8.06 | 8.16 | 26656 | 2164.61 | 0.61% |
| 2025-10-15 | 8.06 | 8.09 | 0.03 | 0.37% | 8.01 | 8.11 | 18392 | 1483.04 | 0.42% |
| 2025-10-14 | 8.18 | 8.06 | -0.10 | -1.23% | 8.05 | 8.22 | 34241 | 2778.95 | 0.78% |
| 2025-10-13 | 8.05 | 8.16 | -0.09 | -1.09% | 8.02 | 8.20 | 24023 | 1951.32 | 0.55% |
| 2025-10-10 | 8.10 | 8.25 | 0.17 | 2.10% | 8.07 | 8.35 | 41031 | 3369.94 | 0.94% |
| 2025-10-09 | 8.18 | 8.08 | -0.12 | -1.46% | 8.06 | 8.20 | 40668 | 3298.94 | 0.93% |
| 2025-09-30 | 8.30 | 8.20 | -0.09 | -1.09% | 8.18 | 8.31 | 33527 | 2756.85 | 0.76% |
| 2025-09-29 | 8.24 | 8.29 | 0.04 | 0.48% | 8.17 | 8.33 | 20584 | 1700.31 | 0.47% |
| 2025-09-26 | 8.23 | 8.25 | 0.02 | 0.24% | 8.15 | 8.28 | 23255 | 1912.07 | 0.53% |
| 2025-09-25 | 8.23 | 8.23 | -0.01 | -0.12% | 8.20 | 8.35 | 23931 | 1977.42 | 0.55% |
| 2025-09-24 | 8.23 | 8.25 | 0.00 | 0.00% | 8.18 | 8.29 | 22331 | 1839.21 | 0.51% |
| 2025-09-23 | 8.43 | 8.25 | -0.17 | -2.02% | 8.06 | 8.43 | 40837 | 3354.79 | 0.93% |
| 2025-09-22 | 8.49 | 8.42 | -0.05 | -0.59% | 8.40 | 8.50 | 16095 | 1357.94 | 0.37% |
| 2025-09-19 | 8.38 | 8.47 | 0.08 | 0.95% | 8.34 | 8.47 | 20996 | 1763.58 | 0.48% |
| 2025-09-18 | 8.58 | 8.39 | -0.17 | -1.99% | 8.33 | 8.58 | 43783 | 3709.69 | 1.00% |
| 2025-09-17 | 8.65 | 8.56 | -0.09 | -1.04% | 8.52 | 8.65 | 25312 | 2172.80 | 0.58% |
| 2025-09-16 | 8.60 | 8.65 | 0.03 | 0.35% | 8.59 | 8.72 | 29403 | 2540.52 | 0.67% |
| 2025-09-15 | 8.67 | 8.62 | -0.05 | -0.58% | 8.58 | 8.72 | 28220 | 2437.83 | 0.64% |
| 2025-09-12 | 8.76 | 8.67 | -0.03 | -0.34% | 8.65 | 8.77 | 21446 | 1861.61 | 0.49% |
| 2025-09-11 | 8.65 | 8.70 | 0.00 | 0.00% | 8.60 | 8.70 | 28007 | 2422.11 | 0.64% |
| 2025-09-10 | 8.56 | 8.70 | 0.13 | 1.52% | 8.56 | 8.74 | 30150 | 2613.39 | 0.69% |
| 2025-09-09 | 8.71 | 8.57 | -0.13 | -1.49% | 8.46 | 8.72 | 40560 | 3480.61 | 0.92% |
| 2025-09-08 | 8.40 | 8.70 | 0.30 | 3.57% | 8.39 | 8.70 | 52507 | 4505.64 | 1.20% |
| 2025-09-05 | 8.33 | 8.40 | 0.08 | 0.96% | 8.21 | 8.41 | 22052 | 1840.26 | 0.50% |
| 2025-09-04 | 8.35 | 8.32 | -0.03 | -0.36% | 8.20 | 8.46 | 37670 | 3148.00 | 0.86% |
| 2025-09-03 | 8.28 | 8.35 | 0.07 | 0.85% | 8.28 | 8.46 | 36819 | 3080.74 | 0.84% |
| 2025-09-02 | 8.49 | 8.28 | -0.21 | -2.47% | 8.26 | 8.50 | 44688 | 3733.00 | 1.02% |
| 2025-09-01 | 8.51 | 8.49 | 0.02 | 0.24% | 8.40 | 8.55 | 55894 | 4732.91 | 1.27% |
| 2025-08-29 | 8.34 | 8.47 | 0.13 | 1.56% | 8.25 | 8.56 | 62168 | 5200.30 | 1.42% |
| 2025-08-28 | 8.50 | 8.34 | -0.19 | -2.23% | 8.12 | 8.57 | 85769 | 7167.64 | 1.96% |
| 2025-08-27 | 8.81 | 8.53 | -0.28 | -3.18% | 8.53 | 8.87 | 74638 | 6492.37 | 1.70% |
| 2025-08-26 | 8.71 | 8.81 | 0.06 | 0.69% | 8.69 | 8.87 | 72418 | 6361.18 | 1.65% |
| 2025-08-25 | 8.95 | 8.75 | -0.11 | -1.24% | 8.68 | 8.98 | 71687 | 6302.47 | 1.63% |
| 2025-08-22 | 8.90 | 8.86 | 0.00 | 0.00% | 8.75 | 8.95 | 33747 | 2981.83 | 0.77% |
| 2025-08-21 | 8.80 | 8.86 | 0.05 | 0.57% | 8.77 | 9.01 | 42490 | 3768.62 | 0.97% |
| 2025-08-20 | 8.70 | 8.81 | 0.03 | 0.34% | 8.70 | 8.84 | 29702 | 2606.18 | 0.68% |
| 2025-08-19 | 8.70 | 8.78 | 0.03 | 0.34% | 8.70 | 8.87 | 36077 | 3170.29 | 0.82% |
| 2025-08-18 | 8.65 | 8.75 | 0.11 | 1.27% | 8.61 | 8.76 | 42073 | 3654.69 | 0.96% |
| 2025-08-15 | 8.69 | 8.64 | -0.04 | -0.46% | 8.61 | 8.77 | 42140 | 3651.71 | 0.96% |
| 2025-08-14 | 8.90 | 8.68 | -0.21 | -2.36% | 8.66 | 8.96 | 46654 | 4093.68 | 1.06% |
| 2025-08-13 | 8.88 | 8.89 | 0.02 | 0.23% | 8.78 | 8.93 | 54357 | 4801.62 | 1.24% |
| 2025-08-12 | 8.44 | 8.87 | 0.42 | 4.97% | 8.44 | 8.87 | 93035 | 8140.18 | 2.12% |
| 2025-08-11 | 8.42 | 8.45 | 0.02 | 0.24% | 8.39 | 8.48 | 21940 | 1849.95 | 0.50% |
| 2025-08-08 | 8.45 | 8.43 | -0.01 | -0.12% | 8.35 | 8.45 | 17873 | 1499.23 | 0.41% |
| 2025-08-07 | 8.34 | 8.44 | 0.11 | 1.32% | 8.31 | 8.47 | 40399 | 3391.03 | 0.92% |
| 2025-08-06 | 8.41 | 8.33 | -0.09 | -1.07% | 8.29 | 8.41 | 34104 | 2841.51 | 0.78% |
| 2025-08-05 | 8.32 | 8.42 | 0.10 | 1.20% | 8.30 | 8.45 | 26116 | 2195.88 | 0.60% |
| 2025-08-04 | 8.26 | 8.32 | 0.02 | 0.24% | 8.24 | 8.34 | 18385 | 1524.93 | 0.42% |
| 2025-08-01 | 8.33 | 8.30 | -0.04 | -0.48% | 8.25 | 8.36 | 27279 | 2263.67 | 0.62% |
| 2025-07-31 | 8.34 | 8.34 | -0.03 | -0.36% | 8.26 | 8.41 | 28367 | 2363.79 | 0.65% |
| 2025-07-30 | 8.41 | 8.37 | -0.05 | -0.59% | 8.33 | 8.43 | 19526 | 1634.76 | 0.45% |
| 2025-07-29 | 8.43 | 8.42 | -0.02 | -0.24% | 8.33 | 8.44 | 25494 | 2136.85 | 0.58% |
| 2025-07-28 | 8.52 | 8.44 | -0.07 | -0.82% | 8.43 | 8.56 | 26973 | 2284.07 | 0.61% |
| 2025-07-25 | 8.47 | 8.51 | 0.04 | 0.47% | 8.44 | 8.63 | 38887 | 3315.44 | 0.89% |
| 2025-07-24 | 8.35 | 8.47 | 0.13 | 1.56% | 8.32 | 8.47 | 30505 | 2570.52 | 0.70% |
| 2025-07-23 | 8.44 | 8.34 | -0.11 | -1.30% | 8.34 | 8.44 | 32844 | 2754.77 | 0.75% |
| 2025-07-22 | 8.46 | 8.45 | -0.04 | -0.47% | 8.39 | 8.50 | 29046 | 2452.81 | 0.66% |
| 2025-07-21 | 8.45 | 8.49 | 0.04 | 0.47% | 8.38 | 8.49 | 24742 | 2091.70 | 0.56% |
| 2025-07-18 | 8.40 | 8.45 | 0.05 | 0.60% | 8.39 | 8.45 | 27865 | 2345.32 | 0.64% |
| 2025-07-17 | 8.51 | 8.40 | -0.08 | -0.94% | 8.37 | 8.51 | 30310 | 2553.60 | 0.69% |
| 2025-07-16 | 8.39 | 8.48 | 0.05 | 0.59% | 8.38 | 8.53 | 25362 | 2147.04 | 0.58% |
| 2025-07-15 | 8.51 | 8.43 | 0.01 | 0.12% | 8.32 | 8.62 | 34247 | 2892.12 | 0.78% |
| 2025-07-14 | 8.42 | 8.42 | -0.01 | -0.12% | 8.34 | 8.45 | 33506 | 2810.10 | 0.76% |
| 2025-07-11 | 8.47 | 8.43 | -0.05 | -0.59% | 8.39 | 8.51 | 35677 | 3012.02 | 0.81% |
| 2025-07-10 | 8.51 | 8.48 | -0.01 | -0.12% | 8.43 | 8.63 | 34499 | 2936.46 | 0.79% |
| 2025-07-09 | 8.39 | 8.49 | 0.08 | 0.95% | 8.38 | 8.56 | 38408 | 3261.00 | 0.88% |
| 2025-07-08 | 8.23 | 8.41 | 0.13 | 1.57% | 8.23 | 8.47 | 43700 | 3664.98 | 1.00% |
| 2025-07-07 | 8.08 | 8.28 | 0.19 | 2.35% | 8.05 | 8.30 | 59015 | 4837.64 | 1.35% |
| 2025-07-04 | 8.16 | 8.09 | -0.09 | -1.10% | 8.07 | 8.21 | 37426 | 3046.81 | 0.85% |
*ST国化(600636)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
